29 Jul Harga Saham Energi Mega Persada Tbk. (ENRG)
Want create site? Find Free WordPress Themes and plugins.
| ENRGEnergi Mega Persada Tbk. |
CHANGE : 2 (3.85%) 
OPEN : 52 HIGH : 55 LOW : 52 CLOSE : 54 VOLUME : 16,772,500
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 21 May 2019 | 52 | 54 | 55 | 52 | 16,772,500 |
| 20 May 2019 | 54 | 52 | 54 | 52 | 10,447,200 |
| 17 May 2019 | 52 | 53 | 54 | 52 | 20,143,400 |
| 16 May 2019 | 52 | 52 | 55 | 52 | 28,763,300 |
| 15 May 2019 | 58 | 52 | 59 | 51 | 122,618,300 |
| 14 May 2019 | 58 | 58 | 60 | 57 | 30,148,200 |
| 13 May 2019 | 58 | 58 | 60 | 57 | 21,023,400 |
| 10 May 2019 | 58 | 59 | 60 | 58 | 19,527,100 |
| 09 May 2019 | 59 | 58 | 60 | 58 | 17,986,300 |
| 08 May 2019 | 61 | 58 | 62 | 58 | 46,238,300 |
| 07 May 2019 | 59 | 60 | 63 | 58 | 78,518,200 |
| 06 May 2019 | 60 | 59 | 60 | 58 | 24,498,500 |
| 03 May 2019 | 61 | 60 | 61 | 59 | 24,968,300 |
| 02 May 2019 | 60 | 61 | 61 | 59 | 40,847,900 |
| 01 May 2019 | 62 | 60 | 64 | 60 | 54,278,500 |
| 30 Apr 2019 | 62 | 60 | 64 | 60 | 54,278,500 |
| 29 Apr 2019 | 60 | 63 | 64 | 59 | 106,411,900 |
| 26 Apr 2019 | 61 | 60 | 62 | 59 | 37,046,900 |
| 25 Apr 2019 | 60 | 61 | 63 | 59 | 63,929,000 |
| 24 Apr 2019 | 62 | 60 | 64 | 59 | 56,151,700 |
| 23 Apr 2019 | 59 | 62 | 64 | 59 | 122,671,300 |
| 22 Apr 2019 | 59 | 59 | 60 | 58 | 22,412,700 |
| 19 Apr 2019 | 60 | 59 | 62 | 58 | 46,176,500 |
| 18 Apr 2019 | 60 | 59 | 62 | 58 | 46,176,500 |
| 17 Apr 2019 | 58 | 60 | 60 | 57 | 34,501,400 |
| 16 Apr 2019 | 58 | 60 | 60 | 57 | 34,501,400 |
| 15 Apr 2019 | 60 | 58 | 61 | 57 | 72,182,100 |
| 12 Apr 2019 | 59 | 58 | 61 | 57 | 36,348,400 |
| 11 Apr 2019 | 62 | 59 | 62 | 58 | 33,941,400 |
| 10 Apr 2019 | 64 | 61 | 67 | 60 | 163,053,600 |
| 09 Apr 2019 | 56 | 63 | 70 | 56 | 361,090,500 |
| 08 Apr 2019 | 55 | 55 | 58 | 54 | 34,079,100 |
| 05 Apr 2019 | 58 | 56 | 58 | 54 | 67,434,400 |
| 04 Apr 2019 | 63 | 57 | 64 | 57 | 78,069,400 |
| 03 Apr 2019 | 63 | 63 | 66 | 63 | 44,234,000 |
| 02 Apr 2019 | 63 | 63 | 66 | 63 | 44,234,000 |
| 01 Apr 2019 | 63 | 63 | 64 | 61 | 33,171,600 |
| 29 Mar 2019 | 67 | 62 | 67 | 61 | 57,659,900 |
| 28 Mar 2019 | 68 | 66 | 69 | 66 | 27,554,500 |
| 27 Mar 2019 | 69 | 68 | 69 | 67 | 23,260,900 |
| 26 Mar 2019 | 67 | 67 | 69 | 66 | 26,948,700 |
| 25 Mar 2019 | 68 | 66 | 69 | 66 | 43,605,700 |
| 22 Mar 2019 | 70 | 69 | 71 | 69 | 42,905,900 |
| 21 Mar 2019 | 72 | 70 | 75 | 69 | 92,754,400 |
| 20 Mar 2019 | 70 | 71 | 72 | 68 | 84,647,200 |
| 19 Mar 2019 | 70 | 69 | 71 | 68 | 62,256,100 |
| 18 Mar 2019 | 71 | 69 | 72 | 69 | 38,257,200 |
| 15 Mar 2019 | 72 | 71 | 75 | 70 | 169,241,300 |
| 14 Mar 2019 | 69 | 71 | 72 | 68 | 90,371,400 |
| 13 Mar 2019 | 70 | 67 | 70 | 67 | 30,991,500 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.